CTCP Quốc tế Sơn Hà (shi)

14.20
0.20
(1.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.10 -0.71% 8,967,300 -51,500 -0.7
13.70
14.85
14.20
2 tháng
(2026-01-19) 		-0.40 -2.78% 19,098,500 -66,300 -0.9
13.70
14.85
14.20
3 tháng
(2025-12-22) 		-4.05 -22.44% 27,725,500 -228,700 -3.0
13.70
18.05
14.20
6 tháng
(2025-09-22) 		-0.15 -1.06% 56,621,700 74,600 2.0
13.70
18.05
14.20
12 tháng
(2025-03-25) 		0.05 0.34% 105,453,100 51,500 1.9
13.70
18.05
14.20
24 tháng
(2024-04-01) 		-0.19 -1.34% 201,634,200 101,393 2.7
13.70
18.05
14.20
36 tháng
(2023-04-05) 		1.14 8.89% 289,464,000 380,493 7.0
12.24
18.05
14.20
60 tháng
(2021-04-15) 		-1.71 -10.90% 698,093,600 -311,679 -7.0
12.21
24.05
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2021
23.85
 2,897,400 23.89 23.97 23.17 18,000 52,600 -1.0
27/05/2021
23.89
 2,175,000 24.05 24.45 23.89 11,000 0 0.3
26/05/2021
24.05
 3,754,100 22.97 24.13 23.09 134,400 6,300 3.8
25/05/2021
22.97
 2,602,200 22.97 22.97 22.05 1,000 0 0.0
24/05/2021
22.97
 2,507,900 22.61 23.25 22.37 22,600 6,500 0.5
21/05/2021
22.61
 1,834,700 22.17 23.01 21.56 4,700 7,000 -0.1
20/05/2021
22.17
 1,828,800 22.77 22.89 21.65 400 31,000 -0.8
19/05/2021
22.77
 2,520,600 23.17 23.69 22.45 19,500 28,200 -0.2
18/05/2021
23.17
 3,535,800 21.97 23.49 21.89 40,200 0 1.1
17/05/2021
21.97
 4,042,600 20.64 21.97 20.24 33,400 7,700 0.7
14/05/2021
20.64
 1,875,100 20.44 20.68 20.00 19,300 1,000 0.5
13/05/2021
20.44
 2,419,700 19.80 20.88 19.48 87,200 1,700 2.2
12/05/2021
19.80
 3,175,000 18.92 19.80 18.08 94,200 7,300 2.1
11/05/2021
18.92
 1,666,800 19.20 19.20 18.60 18,800 13,700 0.1
10/05/2021
19.20
 1,948,000 19.44 19.80 18.92 8,200 100 0.2
07/05/2021
19.44
 2,412,500 20.40 20.52 19.44 36,800 0 0.9
06/05/2021
20.40
 1,853,000 20.04 20.60 18.68 11,800 8,300 0.1
05/05/2021
20.04
 1,624,000 18.76 20.04 18.76 23,900 0 0.6
04/05/2021
18.76
 2,016,500 17.56 18.76 16.55 31,800 28,800 0.1
29/04/2021
17.56
 1,648,000 18.12 18.52 17.56 26,900 0 0.6
28/04/2021
18.12
 2,128,200 17.20 18.12 17.20 74,100 100 1.6
27/04/2021
17.20
 1,686,100 16.67 17.20 16.43 64,200 0 1.4
26/04/2021
16.67
 833,700 16.92 16.92 16.63 13,800 1,700 0.3
23/04/2021
16.92
 1,190,300 16.92 16.96 16.63 27,400 2,400 0.5
22/04/2021
16.92
 1,323,900 17.40 17.40 16.84 800 8,000 -0.2
20/04/2021
17.40
 1,344,600 17.32 17.48 16.79 11,700 21,300 -0.2
19/04/2021
17.32
 1,082,300 16.67 17.32 16.67 5,300 2,400 0.1
16/04/2021
16.67
 1,013,300 15.71 16.79 16.63 5,600 14,000 -0.2
15/04/2021
15.71
 966,100 14.71 15.71 15.23 3,400 500 0.1
14/04/2021
14.71
 513,100 13.75 14.71 14.19 17,500 0 0.3
13/04/2021
13.75
 710,000 12.91 13.79 12.83 0 5,000 -0.1
12/04/2021
12.91
 327,800 12.47 13.31 12.47 0 1,500 -0.0
09/04/2021
12.47
 374,800 12.51 12.59 12.43 0 2,500 -0.0
08/04/2021
12.51
 457,800 12.51 12.75 12.39 0 8,200 -0.1
07/04/2021
12.51
 266,400 12.07 12.59 12.07 0 7,400 -0.1
06/04/2021
12.07
 103,100 12.03 12.35 12.03 0 4,900 -0.1
05/04/2021
12.03
 143,500 11.90 12.27 11.90 4,800 3,100 0.0
02/04/2021
11.90
 136,800 11.78 12.19 11.78 0 4,700 -0.1
01/04/2021
11.78
 107,400 11.70 12.03 11.70 0 5,600 -0.1
31/03/2021
11.70
 244,600 12.03 12.35 11.70 0 1,400 -0.0
30/03/2021
12.03
 249,000 11.66 12.47 11.22 0 1,300 -0.0
29/03/2021
11.66
 91,200 10.90 11.66 11.22 0 400 -0.0
26/03/2021
10.90
 628,700 10.82 11.54 10.42 0 2,000 -0.0
25/03/2021
10.82
 133,900 11.38 11.66 10.82 0 12,700 -0.2
24/03/2021
11.38
 346,800 12.19 12.59 11.38 0 2,300 -0.0
23/03/2021
12.19
 180,600 12.27 13.11 12.03 0 2,900 -0.0
22/03/2021
12.27
 254,100 12.75 12.75 11.86 600 5,800 -0.1
19/03/2021
12.75
 722,900 12.79 13.67 12.43 600 6,400 -0.1
18/03/2021
12.79
 40,500 11.98 12.79 12.79 0 100 -0.0
17/03/2021
11.98
 95,800 11.22 11.98 11.98 0 0 0
16/03/2021
11.22
 204,000 10.50 11.22 11.22 0 0 0
15/03/2021
10.50
 48,100 9.82 10.50 10.50 0 0 0
12/03/2021
9.82
 282,800 9.18 9.82 9.18 0 6,500 -0.1
11/03/2021
9.18
 299,400 9.62 9.62 9.14 300 16,500 -0.2
10/03/2021
9.62
 216,200 10.26 10.26 9.62 6,800 7,300 -0.0
09/03/2021
10.26
 69,300 10.34 10.38 10.10 2,900 0 0.0
08/03/2021
10.34
 697,000 10.66 10.74 10.34 5,400 200 0.1
05/03/2021
10.66
 674,000 10.02 10.66 9.78 11,900 1,200 0.1
04/03/2021
10.02
 488,900 9.42 10.06 9.62 13,200 0 0.2
03/03/2021
9.42
 496,700 8.82 9.42 8.82 3,700 0 0.0
02/03/2021
8.82
 720,800 8.66 9.06 8.66 18,200 0 0.2
01/03/2021
8.66
 663,000 8.66 8.82 8.54 8,300 0 0.1
26/02/2021
8.66
 680,400 8.86 8.86 8.66 15,700 0 0.2
25/02/2021
8.86
 606,100 8.82 8.98 8.78 15,100 0 0.2
24/02/2021
8.82
 679,700 8.98 9.06 8.74 2,200 0 0.0
23/02/2021
8.98
 570,800 8.86 9.22 8.74 26,400 0 0.3
22/02/2021
8.86
 701,100 8.30 8.86 8.30 10,800 5,000 0.1
19/02/2021
8.30
 794,800 8.06 8.42 8.06 37,600 56,900 -0.2
18/02/2021
8.06
 415,500 7.86 8.34 7.86 13,800 3,000 0.1
17/02/2021
7.86
 700,500 7.86 7.94 7.86 600 400 0.0
09/02/2021
7.86
 619,600 7.86 7.86 7.55 0 9,500 -0.1
08/02/2021
7.86
 757,500 7.86 7.86 7.46 0 5,900 -0.1
05/02/2021
7.86
 1,023,400 7.85 7.86 7.70 16,800 0 0.2
04/02/2021
7.85
 582,800 7.85 7.85 7.69 12,200 4,500 0.1
03/02/2021
7.85
 638,700 7.69 7.85 7.62 5,500 700 0.0
02/02/2021
7.69
 741,900 7.70 7.70 7.58 0 0 0
01/02/2021
7.70
 614,700 7.86 7.86 7.38 17,900 23,200 -0.0
29/01/2021
7.86
 1,291,100 7.49 7.86 7.14 31,800 4,000 0.3
28/01/2021
7.49
 1,145,900 8.00 8.00 7.45 0 25,300 -0.2
27/01/2021
8.00
 656,900 8.14 8.14 7.59 3,100 2,600 0.0
26/01/2021
8.14
 699,800 8.18 8.26 7.86 37,800 900 0.4
25/01/2021
8.18
 812,300 7.86 8.34 7.78 29,600 0 0.3
22/01/2021
7.86
 563,200 7.86 7.94 7.78 4,400 3,100 0.0
21/01/2021
7.86
 717,600 7.78 7.86 7.70 0 2,900 -0.0
20/01/2021
7.78
 1,586,500 7.70 7.78 7.30 4,100 17,200 -0.1
19/01/2021
7.70
 501,700 7.70 7.79 7.54 11,600 11,100 0.0
18/01/2021
7.70
 590,900 7.70 7.81 7.62 9,400 0 0.1
15/01/2021
7.70
 495,800 7.70 7.74 7.61 6,400 0 0.1
14/01/2021
7.70
 858,900 7.70 7.74 7.51 1,800 400 0.0
13/01/2021
7.70
 659,000 7.80 7.80 7.62 8,400 8,700 -0.0
12/01/2021
7.80
 1,025,300 8.02 8.02 7.70 13,300 17,600 -0.0
11/01/2021
8.02
 696,700 7.54 8.02 7.42 15,400 1,800 0.1
08/01/2021
7.54
 664,300 7.55 7.58 7.32 14,300 0 0.1
07/01/2021
7.55
 580,700 7.54 7.58 7.39 26,200 0 0.2
06/01/2021
7.54
 461,300 7.55 7.58 7.39 4,700 0 0.0
05/01/2021
7.55
 426,300 7.62 7.76 7.37 20,300 200 0.2
04/01/2021
7.62
 863,600 7.38 7.62 7.38 28,500 0 0.3
31/12/2020
7.38
 637,310 7.38 7.38 7.22 27,060 50 0.2
30/12/2020
7.38
 674,220 7.12 7.38 7.05 30,090 4,220 0.3
29/12/2020
7.12
 730,970 6.97 7.12 6.93 14,010 1,040 0.1

Chính sách bảo mật | Điều khoản sử dụng |